Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 18.61 | 19.11 | 18.61 | 19.11 | 19.11 | 705 |
May 02, 2024 | 17.50 | 18.27 | 17.50 | 18.23 | 18.23 | 475 |
Apr 30, 2024 | 19.00 | 19.16 | 18.70 | 18.70 | 18.70 | 780 |
Apr 29, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
Apr 26, 2024 | 20.20 | 20.52 | 20.19 | 20.52 | 20.52 | 2,292 |
Apr 25, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
Apr 24, 2024 | 22.19 | 22.19 | 21.25 | 21.25 | 21.25 | 192 |
Apr 23, 2024 | 21.80 | 21.92 | 21.70 | 21.92 | 21.92 | 692 |
Apr 22, 2024 | 21.65 | 21.85 | 21.65 | 21.82 | 21.82 | 2,065 |
Apr 19, 2024 | 20.58 | 20.80 | 20.14 | 20.33 | 20.33 | 3,253 |
Apr 18, 2024 | 19.66 | 20.88 | 19.66 | 20.82 | 20.82 | 3,053 |
Apr 17, 2024 | 20.31 | 20.63 | 19.25 | 19.57 | 19.57 | 5,575 |
Apr 16, 2024 | 21.00 | 21.08 | 20.19 | 20.19 | 20.19 | 2,658 |
Apr 15, 2024 | 22.99 | 23.98 | 22.03 | 22.03 | 22.03 | 4,557 |
Apr 12, 2024 | 25.99 | 25.99 | 24.58 | 24.68 | 24.68 | 409 |
Apr 11, 2024 | 25.79 | 26.56 | 25.79 | 25.86 | 25.86 | 577 |
Apr 10, 2024 | 27.43 | 27.43 | 26.00 | 26.17 | 26.17 | 990 |
Apr 09, 2024 | 29.22 | 29.22 | 28.19 | 29.03 | 29.03 | 7,024 |
Apr 08, 2024 | 29.50 | 30.27 | 29.11 | 29.11 | 29.11 | 1,621 |
Apr 05, 2024 | 28.81 | 29.59 | 28.81 | 29.23 | 29.23 | 1,357 |
Apr 04, 2024 | 27.33 | 28.81 | 27.22 | 27.22 | 27.22 | 4,764 |
Apr 03, 2024 | 26.68 | 26.68 | 25.42 | 25.42 | 25.42 | 5,200 |
Apr 02, 2024 | 25.83 | 27.42 | 25.41 | 26.94 | 26.94 | 10,137 |
Mar 28, 2024 | 24.00 | 24.73 | 23.91 | 24.05 | 24.05 | 3,730 |
Mar 27, 2024 | 21.16 | 23.11 | 20.90 | 22.74 | 22.74 | 1,658 |
Mar 26, 2024 | 20.85 | 20.99 | 20.37 | 20.37 | 20.37 | 859 |
Mar 25, 2024 | 20.50 | 21.53 | 20.28 | 21.53 | 21.53 | 7,566 |
Mar 22, 2024 | 17.37 | 17.37 | 16.87 | 17.25 | 17.25 | 1,318 |
Mar 21, 2024 | 18.04 | 18.38 | 17.95 | 17.95 | 17.95 | 868 |
Mar 20, 2024 | 15.84 | 15.88 | 15.84 | 15.88 | 15.88 | 4,029 |
Mar 19, 2024 | 15.89 | 16.21 | 15.31 | 16.07 | 16.07 | 6,310 |
Mar 18, 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
Mar 15, 2024 | 17.50 | 17.55 | 16.46 | 17.55 | 17.55 | 1,702 |
Mar 14, 2024 | 19.60 | 19.60 | 18.91 | 18.91 | 18.91 | 77 |
Mar 13, 2024 | 18.70 | 19.12 | 18.70 | 18.90 | 18.90 | 182 |
Mar 12, 2024 | 18.70 | 18.70 | 18.06 | 18.35 | 18.35 | 1,842 |
Mar 11, 2024 | 18.04 | 19.10 | 18.04 | 18.82 | 18.82 | 227 |
Mar 08, 2024 | 18.00 | 18.60 | 18.00 | 18.60 | 18.60 | 1,540 |
Mar 07, 2024 | 17.38 | 17.98 | 17.38 | 17.98 | 17.98 | 67 |
Mar 06, 2024 | 17.71 | 17.81 | 17.07 | 17.27 | 17.27 | 3,584 |
Mar 05, 2024 | 19.33 | 19.33 | 18.50 | 18.65 | 18.65 | 1,710 |
Mar 04, 2024 | 19.33 | 20.07 | 18.80 | 19.38 | 19.38 | 17,330 |
Mar 01, 2024 | 13.46 | 13.52 | 13.22 | 13.22 | 13.22 | 1,544 |
Feb 29, 2024 | 13.48 | 13.48 | 13.25 | 13.25 | 13.25 | 1,553 |
Feb 28, 2024 | 13.07 | 13.07 | 12.92 | 13.04 | 13.04 | 2,480 |
Feb 27, 2024 | 12.71 | 13.07 | 12.67 | 12.87 | 12.87 | 1,210 |
Feb 26, 2024 | 11.43 | 11.43 | 11.27 | 11.31 | 11.31 | 4,653 |
Feb 23, 2024 | 11.14 | 11.39 | 11.14 | 11.39 | 11.39 | 527 |
Feb 22, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 1 |
Feb 21, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
Feb 20, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 20 |
Feb 19, 2024 | 11.59 | 11.59 | 11.53 | 11.55 | 11.55 | 3,146 |
Feb 16, 2024 | 11.44 | 11.77 | 11.44 | 11.77 | 11.77 | 1,142 |
Feb 15, 2024 | 11.56 | 11.69 | 11.48 | 11.53 | 11.53 | 466 |
Feb 14, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 110 |
Feb 13, 2024 | 11.85 | 12.09 | 11.85 | 12.09 | 12.09 | 1,184 |
Feb 12, 2024 | 11.45 | 12.37 | 11.45 | 12.37 | 12.37 | 5,140 |
Feb 09, 2024 | 10.70 | 10.71 | 10.70 | 10.70 | 10.70 | 586 |
Feb 08, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 1,105 |
Feb 07, 2024 | 10.09 | 10.09 | 10.05 | 10.05 | 10.05 | 2,517 |
Feb 06, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
Feb 05, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
Feb 02, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
Feb 01, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
Jan 31, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 90 |
Jan 30, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
Jan 29, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
Jan 26, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 50 |
Jan 25, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
Jan 24, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 30 |
Jan 23, 2024 | 9.50 | 9.50 | 9.45 | 9.49 | 9.49 | 193 |
Jan 22, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
Jan 19, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 350 |
Jan 18, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
Jan 17, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 482 |
Jan 16, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
Jan 15, 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
Jan 12, 2024 | 12.52 | 12.52 | 11.74 | 11.74 | 11.74 | 2,074 |
Jan 11, 2024 | 11.05 | 12.30 | 11.05 | 11.66 | 11.66 | 22,540 |
Jan 10, 2024 | 10.46 | 10.46 | 10.17 | 10.36 | 10.36 | 1,020 |
Jan 09, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 200 |
Jan 08, 2024 | 10.27 | 10.27 | 10.20 | 10.20 | 10.20 | 6,581 |
Jan 05, 2024 | 10.12 | 10.12 | 9.93 | 9.93 | 9.93 | 1,386 |
Jan 04, 2024 | 10.14 | 10.28 | 10.14 | 10.28 | 10.28 | 3,050 |
Jan 03, 2024 | 11.31 | 11.35 | 9.82 | 9.82 | 9.82 | 2,749 |
Dec 29, 2023 | 11.50 | 11.52 | 11.38 | 11.40 | 11.40 | 9,425 |
Dec 28, 2023 | 11.74 | 11.74 | 11.50 | 11.71 | 11.71 | 10,430 |
Dec 27, 2023 | 10.32 | 11.14 | 10.32 | 11.00 | 11.00 | 25,112 |
Dec 22, 2023 | 10.13 | 10.18 | 10.13 | 10.18 | 10.18 | 4,020 |
Dec 21, 2023 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 3,655 |
Dec 20, 2023 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | 1,127 |
Dec 19, 2023 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 129 |
Dec 18, 2023 | 9.62 | 9.62 | 9.39 | 9.39 | 9.39 | 214 |
Dec 15, 2023 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
Dec 14, 2023 | 10.09 | 10.21 | 10.09 | 10.21 | 10.21 | 4,620 |
Dec 13, 2023 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
Dec 12, 2023 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 3,000 |
Dec 11, 2023 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 5,000 |
Dec 08, 2023 | 10.68 | 10.73 | 10.68 | 10.73 | 10.73 | 542 |
Dec 07, 2023 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |